Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	37.79	37.86	37.55	37.82	32,424,090	+0.34(+0.90%)
Mar 29, 2012	37.35	37.52	37.19	37.48	37,513,664	-0.24(-0.64%)
Mar 28, 2012	38.00	38.03	37.53	37.72	29,676,822	-0.26(-0.69%)
Mar 27, 2012	38.28	38.28	37.97	37.99	21,517,094	-0.24(-0.63%)
Mar 26, 2012	38.03	38.25	38.02	38.23	28,970,504	+0.48(+1.28%)
Mar 23, 2012	37.45	37.75	37.25	37.75	21,446,390	+0.26(+0.70%)
Mar 22, 2012	37.35	37.55	37.30	37.48	24,826,720	-0.26(-0.68%)
Mar 21, 2012	37.85	37.87	37.59	37.74	24,112,424	-0.25(-0.66%)
Mar 20, 2012	37.91	38.05	37.75	37.99	20,452,484	-0.45(-1.18%)
Mar 19, 2012	38.13	38.52	38.11	38.45	24,936,142	+0.20(+0.52%)
Mar 16, 2012	38.27	38.39	38.21	38.25	22,984,110	+0.26(+0.69%)
Mar 15, 2012	37.76	38.03	37.66	37.99	19,913,158	+0.36(+0.95%)
Mar 14, 2012	37.89	37.95	37.52	37.63	27,389,848	-0.34(-0.88%)
Mar 13, 2012	37.50	37.97	37.46	37.96	35,521,736	+0.60(+1.62%)
Mar 12, 2012	37.32	37.41	37.13	37.36	19,917,908	-0.10(-0.26%)
Mar 09, 2012	37.40	37.57	37.32	37.46	33,520,414	-0.12(-0.33%)
Mar 08, 2012	37.37	37.74	37.27	37.58	30,935,052	+0.79(+2.15%)
Mar 07, 2012	36.60	36.83	36.38	36.79	26,142,124	+0.45(+1.23%)
Mar 06, 2012	36.66	36.69	36.24	36.34	31,332,444	-1.20(-3.19%)
Mar 05, 2012	37.66	37.67	37.42	37.54	14,582,466	-0.20(-0.53%)
Mar 02, 2012	37.82	37.85	37.62	37.74	20,950,236	-0.35(-0.92%)
Mar 01, 2012	37.87	38.14	37.84	38.09	29,520,772	+0.43(+1.13%)
Feb 29, 2012	38.23	38.34	37.64	37.66	49,272,756	-0.50(-1.30%)
Feb 28, 2012	37.92	38.17	37.81	38.16	24,119,546	+0.35(+0.94%)
Feb 27, 2012	37.49	37.90	37.41	37.80	29,104,638	-0.20(-0.52%)
Feb 24, 2012	37.93	38.11	37.92	38.00	36,785,604	+0.23(+0.60%)
Feb 23, 2012	37.46	37.80	37.34	37.77	18,462,058	+0.31(+0.84%)
Feb 22, 2012	37.50	37.61	37.38	37.46	23,014,416	-0.11(-0.30%)
Feb 21, 2012	37.70	37.84	37.52	37.57	25,535,266	+0.01(+0.02%)
Feb 17, 2012	37.61	37.62	37.36	37.57	21,003,756	+0.17(+0.45%)
Feb 16, 2012	36.79	37.42	36.76	37.40	25,519,380	+0.51(+1.37%)
Feb 15, 2012	37.16	37.17	36.84	36.89	36,539,424	+0.04(+0.11%)
Feb 14, 2012	36.95	37.02	36.59	36.85	24,726,118	-0.28(-0.74%)
Feb 13, 2012	37.16	37.21	36.98	37.13	23,811,246	+0.42(+1.15%)
Feb 10, 2012	36.73	36.82	36.59	36.70	28,163,386	-0.71(-1.90%)
Feb 09, 2012	37.46	37.50	37.22	37.41	23,606,582	+0.10(+0.26%)
Feb 08, 2012	37.28	37.41	37.09	37.32	20,134,052	+0.13(+0.35%)
Feb 07, 2012	36.99	37.21	36.81	37.19	38,405,160	+0.23(+0.62%)
Feb 06, 2012	36.77	37.00	36.74	36.96	22,276,192	-0.18(-0.49%)
Feb 03, 2012	36.81	37.16	36.76	37.14	22,040,872	+0.58(+1.57%)
Feb 02, 2012	36.57	36.72	36.46	36.57	28,064,318	+0.08(+0.21%)
Feb 01, 2012	36.41	36.68	36.37	36.49	41,034,768	+0.56(+1.57%)
Jan 31, 2012	36.12	36.12	35.71	35.93	38,253,920	+0.19(+0.52%)
Jan 30, 2012	35.59	35.81	35.53	35.74	30,669,992	-0.43(-1.18%)
Jan 27, 2012	36.00	36.26	36.00	36.17	33,189,268	+0.06(+0.17%)
Jan 26, 2012	36.44	36.51	36.03	36.11	29,427,704	+0.01(+0.04%)
Jan 25, 2012	35.55	36.18	35.40	36.09	35,553,032	+0.37(+1.04%)
Jan 24, 2012	35.54	35.78	35.42	35.72	26,524,286	-0.20(-0.56%)
Jan 23, 2012	35.84	36.07	35.79	35.92	26,891,044	+0.14(+0.39%)
Jan 20, 2012	35.55	35.78	35.51	35.78	34,719,024	+0.19(+0.52%)
Jan 19, 2012	35.41	35.96	35.27	35.60	25,044,832	+0.43(+1.23%)
Jan 18, 2012	34.79	35.19	34.75	35.16	23,219,726	+0.58(+1.68%)
Jan 17, 2012	34.62	34.80	34.54	34.58	28,903,916	+0.40(+1.18%)
Jan 13, 2012	34.16	34.20	33.80	34.18	24,896,166	-0.37(-1.08%)
Jan 12, 2012	34.55	34.62	34.29	34.55	19,990,658	+0.14(+0.42%)
Jan 11, 2012	34.24	34.43	34.10	34.40	19,407,206	-0.11(-0.32%)
Jan 10, 2012	34.58	34.60	34.43	34.51	19,461,768	+0.52(+1.52%)
Jan 09, 2012	34.07	34.07	33.76	34.00	18,512,792	+0.13(+0.39%)
Jan 06, 2012	34.21	34.23	33.81	33.87	41,368,976	-0.47(-1.36%)
Jan 05, 2012	34.28	34.38	34.08	34.33	23,735,838	-0.52(-1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.